ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
21 Nov 2024 04:11 PM IST
| ADANIENT 28NOV2024 2740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2183.65 | 7.7 | -101.55 | - | 1,632 | 312 | 393 | |||
| 20 Nov | 2821.50 | 109.25 | 0.00 | 33.38 | 23 | 7 | 79 | |||
| 19 Nov | 2821.50 | 109.25 | -8.55 | 33.38 | 23 | 5 | 79 | |||
| 18 Nov | 2818.70 | 117.8 | -3.45 | 35.40 | 23 | 1 | 75 | |||
| 14 Nov | 2826.80 | 121.25 | -1.65 | 30.65 | 21 | -5 | 73 | |||
| 13 Nov | 2816.70 | 122.9 | -40.35 | 31.28 | 15 | 6 | 76 | |||
| 12 Nov | 2870.00 | 163.25 | -34.75 | 34.58 | 1 | 0 | 70 | |||
| 11 Nov | 2903.65 | 198 | -4.05 | 33.77 | 4 | 1 | 71 | |||
| 8 Nov | 2929.10 | 202.05 | -62.35 | 22.93 | 1 | 0 | 71 | |||
| 7 Nov | 2970.10 | 264.4 | -65.60 | 38.55 | 4 | 0 | 71 | |||
| 6 Nov | 3046.25 | 330 | 124.90 | 31.45 | 7 | -3 | 71 | |||
| 5 Nov | 2915.55 | 205.1 | -6.05 | 23.81 | 2 | 1 | 74 | |||
| 4 Nov | 2897.40 | 211.15 | -62.05 | 37.24 | 5 | 0 | 72 | |||
| 1 Nov | 2949.50 | 273.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 2947.25 | 273.2 | -8.80 | - | 4 | 2 | 73 | |||
| 30 Oct | 2969.30 | 282 | 96.00 | - | 22 | -5 | 71 | |||
| 29 Oct | 2848.60 | 186 | 11.00 | - | 123 | 20 | 76 | |||
|
|
||||||||||
| 28 Oct | 2798.65 | 175 | 45.00 | - | 154 | 15 | 56 | |||
| 25 Oct | 2693.45 | 130 | -406.60 | - | 73 | 41 | 41 | |||
| 24 Oct | 2830.20 | 536.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2835.55 | 536.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2823.80 | 536.6 | 536.60 | - | 0 | 0 | 0 | |||
| 21 Oct | 2937.65 | 0 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2740 expiring on 28NOV2024
Delta for 2740 CE is -
Historical price for 2740 CE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 7.7, which was -101.55 lower than the previous day. The implied volatity was -, the open interest changed by 312 which increased total open position to 393
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 109.25, which was 0.00 lower than the previous day. The implied volatity was 33.38, the open interest changed by 7 which increased total open position to 79
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 109.25, which was -8.55 lower than the previous day. The implied volatity was 33.38, the open interest changed by 5 which increased total open position to 79
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 117.8, which was -3.45 lower than the previous day. The implied volatity was 35.40, the open interest changed by 1 which increased total open position to 75
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 121.25, which was -1.65 lower than the previous day. The implied volatity was 30.65, the open interest changed by -5 which decreased total open position to 73
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 122.9, which was -40.35 lower than the previous day. The implied volatity was 31.28, the open interest changed by 6 which increased total open position to 76
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 163.25, which was -34.75 lower than the previous day. The implied volatity was 34.58, the open interest changed by 0 which decreased total open position to 70
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 198, which was -4.05 lower than the previous day. The implied volatity was 33.77, the open interest changed by 1 which increased total open position to 71
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 202.05, which was -62.35 lower than the previous day. The implied volatity was 22.93, the open interest changed by 0 which decreased total open position to 71
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 264.4, which was -65.60 lower than the previous day. The implied volatity was 38.55, the open interest changed by 0 which decreased total open position to 71
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 330, which was 124.90 higher than the previous day. The implied volatity was 31.45, the open interest changed by -3 which decreased total open position to 71
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 205.1, which was -6.05 lower than the previous day. The implied volatity was 23.81, the open interest changed by 1 which increased total open position to 74
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 211.15, which was -62.05 lower than the previous day. The implied volatity was 37.24, the open interest changed by 0 which decreased total open position to 72
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 273.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 273.2, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ADANIENT was trading at 2969.30. The strike last trading price was 282, which was 96.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ADANIENT was trading at 2848.60. The strike last trading price was 186, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ADANIENT was trading at 2798.65. The strike last trading price was 175, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ADANIENT was trading at 2693.45. The strike last trading price was 130, which was -406.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ADANIENT was trading at 2830.20. The strike last trading price was 536.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ADANIENT was trading at 2835.55. The strike last trading price was 536.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ADANIENT was trading at 2823.80. The strike last trading price was 536.6, which was 536.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ADANIENT was trading at 2937.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ADANIENT 28NOV2024 2740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2183.65 | 565.1 | 530.35 | - | 672 | -234 | 348 |
| 20 Nov | 2821.50 | 34.75 | 0.00 | 39.50 | 1,021 | 49 | 585 |
| 19 Nov | 2821.50 | 34.75 | 3.30 | 39.50 | 1,021 | 52 | 585 |
| 18 Nov | 2818.70 | 31.45 | 2.05 | 36.12 | 925 | 142 | 533 |
| 14 Nov | 2826.80 | 29.4 | -3.45 | 29.92 | 624 | 119 | 379 |
| 13 Nov | 2816.70 | 32.85 | 8.75 | 30.36 | 814 | 61 | 264 |
| 12 Nov | 2870.00 | 24.1 | 6.80 | 30.67 | 107 | -14 | 206 |
| 11 Nov | 2903.65 | 17.3 | -4.25 | 30.70 | 130 | 12 | 222 |
| 8 Nov | 2929.10 | 21.55 | 3.85 | 32.69 | 227 | -2 | 210 |
| 7 Nov | 2970.10 | 17.7 | 5.10 | 33.64 | 311 | 65 | 214 |
| 6 Nov | 3046.25 | 12.6 | -21.30 | 36.14 | 221 | 58 | 148 |
| 5 Nov | 2915.55 | 33.9 | -7.65 | 36.63 | 25 | 5 | 89 |
| 4 Nov | 2897.40 | 41.55 | 15.60 | 36.54 | 79 | 24 | 84 |
| 1 Nov | 2949.50 | 25.95 | -4.60 | 32.56 | 4 | -2 | 60 |
| 31 Oct | 2947.25 | 30.55 | -0.15 | - | 74 | 2 | 62 |
| 30 Oct | 2969.30 | 30.7 | -35.70 | - | 265 | -7 | 60 |
| 29 Oct | 2848.60 | 66.4 | -53.20 | - | 210 | 66 | 66 |
| 28 Oct | 2798.65 | 119.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2693.45 | 119.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2830.20 | 119.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2835.55 | 119.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2823.80 | 119.6 | 119.60 | - | 0 | 0 | 0 |
| 21 Oct | 2937.65 | 0 | - | 0 | 0 | 0 | |
For Adani Enterprises Limited - strike price 2740 expiring on 28NOV2024
Delta for 2740 PE is -
Historical price for 2740 PE is as follows
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 565.1, which was 530.35 higher than the previous day. The implied volatity was -, the open interest changed by -234 which decreased total open position to 348
On 20 Nov ADANIENT was trading at 2821.50. The strike last trading price was 34.75, which was 0.00 lower than the previous day. The implied volatity was 39.50, the open interest changed by 49 which increased total open position to 585
On 19 Nov ADANIENT was trading at 2821.50. The strike last trading price was 34.75, which was 3.30 higher than the previous day. The implied volatity was 39.50, the open interest changed by 52 which increased total open position to 585
On 18 Nov ADANIENT was trading at 2818.70. The strike last trading price was 31.45, which was 2.05 higher than the previous day. The implied volatity was 36.12, the open interest changed by 142 which increased total open position to 533
On 14 Nov ADANIENT was trading at 2826.80. The strike last trading price was 29.4, which was -3.45 lower than the previous day. The implied volatity was 29.92, the open interest changed by 119 which increased total open position to 379
On 13 Nov ADANIENT was trading at 2816.70. The strike last trading price was 32.85, which was 8.75 higher than the previous day. The implied volatity was 30.36, the open interest changed by 61 which increased total open position to 264
On 12 Nov ADANIENT was trading at 2870.00. The strike last trading price was 24.1, which was 6.80 higher than the previous day. The implied volatity was 30.67, the open interest changed by -14 which decreased total open position to 206
On 11 Nov ADANIENT was trading at 2903.65. The strike last trading price was 17.3, which was -4.25 lower than the previous day. The implied volatity was 30.70, the open interest changed by 12 which increased total open position to 222
On 8 Nov ADANIENT was trading at 2929.10. The strike last trading price was 21.55, which was 3.85 higher than the previous day. The implied volatity was 32.69, the open interest changed by -2 which decreased total open position to 210
On 7 Nov ADANIENT was trading at 2970.10. The strike last trading price was 17.7, which was 5.10 higher than the previous day. The implied volatity was 33.64, the open interest changed by 65 which increased total open position to 214
On 6 Nov ADANIENT was trading at 3046.25. The strike last trading price was 12.6, which was -21.30 lower than the previous day. The implied volatity was 36.14, the open interest changed by 58 which increased total open position to 148
On 5 Nov ADANIENT was trading at 2915.55. The strike last trading price was 33.9, which was -7.65 lower than the previous day. The implied volatity was 36.63, the open interest changed by 5 which increased total open position to 89
On 4 Nov ADANIENT was trading at 2897.40. The strike last trading price was 41.55, which was 15.60 higher than the previous day. The implied volatity was 36.54, the open interest changed by 24 which increased total open position to 84
On 1 Nov ADANIENT was trading at 2949.50. The strike last trading price was 25.95, which was -4.60 lower than the previous day. The implied volatity was 32.56, the open interest changed by -2 which decreased total open position to 60
On 31 Oct ADANIENT was trading at 2947.25. The strike last trading price was 30.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ADANIENT was trading at 2969.30. The strike last trading price was 30.7, which was -35.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ADANIENT was trading at 2848.60. The strike last trading price was 66.4, which was -53.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ADANIENT was trading at 2798.65. The strike last trading price was 119.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ADANIENT was trading at 2693.45. The strike last trading price was 119.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ADANIENT was trading at 2830.20. The strike last trading price was 119.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ADANIENT was trading at 2835.55. The strike last trading price was 119.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ADANIENT was trading at 2823.80. The strike last trading price was 119.6, which was 119.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ADANIENT was trading at 2937.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
